Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Origin Material (ORGN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.5355 0.5451 0.53 0.5207 15,653
18th Sep 2025 (Thu) 0.5164 0.54 0.5164 0.5311 20,806
17th Sep 2025 (Wed) 0.5219 0.5302 0.509 0.5168 5,953
16th Sep 2025 (Tue) 0.5206 0.53 0.5161 0.5213 27,162
15th Sep 2025 (Mon) 0.5602 0.5602 0.5179 0.5282 113,692
12th Sep 2025 (Fri) 0.5428 0.5609 0.5428 0.5645 16,343
11th Sep 2025 (Thu) 0.536 0.5479 0.5295 0.543 25,331
10th Sep 2025 (Wed) 0.535 0.5395 0.5309 0.535 19,157
9th Sep 2025 (Tue) 0.5356 0.537 0.5151 0.5237 52,435
8th Sep 2025 (Mon) 0.523 0.53 0.5225 0.529 24,456
5th Sep 2025 (Fri) 0.5156 0.5332 0.5129 0.5183 33,551
4th Sep 2025 (Thu) 0.5398 0.5398 0.5121 0.5249 51,255
3rd Sep 2025 (Wed) 0.539 0.5548 0.534 0.5487 19,222
2nd Sep 2025 (Tue) 0.5341 0.5471 0.525 0.5374 40,915
1st Sep 2025 (Mon) 0.5622 0.5638 0.5318 0.5348 32,858
29th Aug 2025 (Fri) 0.5622 0.5638 0.5318 0.5348 32,858
28th Aug 2025 (Thu) 0.567 0.5754 0.5622 0.5664 23,347
27th Aug 2025 (Wed) 0.5791 0.5849 0.5653 0.5662 30,664
26th Aug 2025 (Tue) 0.5911 0.5928 0.5639 0.5896 40,261
25th Aug 2025 (Mon) 0.5981 0.6039 0.5535 0.5803 50,066
22nd Aug 2025 (Fri) 0.58 0.62 0.5751 0.5801 30,990
21st Aug 2025 (Thu) 0.535 0.5705 0.535 0.5696 90,220
20th Aug 2025 (Wed) 0.5192 0.533 0.497 0.53 42,050
19th Aug 2025 (Tue) 0.54 0.5401 0.4934 0.5192 147,924
18th Aug 2025 (Mon) 0.53 0.5675 0.50 0.5395 199,104
15th Aug 2025 (Fri) 0.5702 0.645 0.55 0.5599 533,723
14th Aug 2025 (Thu) 0.8645 0.8801 0.80 0.8387 347,679
13th Aug 2025 (Wed) 0.87 0.92 0.84 0.9103 50,631
12th Aug 2025 (Tue) 0.8725 0.94 0.8725 0.8994 31,035
11th Aug 2025 (Mon) 0.93 0.931 0.85 0.8762 61,697
8th Aug 2025 (Fri) 0.8501 0.9148 0.8501 0.9087 48,639
7th Aug 2025 (Thu) 0.865 0.9455 0.83 0.8478 133,263
6th Aug 2025 (Wed) 0.8875 0.8904 0.82 0.8485 69,574
5th Aug 2025 (Tue) 0.759 0.9449 0.759 0.8803 247,657
4th Aug 2025 (Mon) 0.6855 0.6869 0.6662 0.6754 15,271
1st Aug 2025 (Fri) 0.73 0.73 0.665 0.682 20,437
31st Jul 2025 (Thu) 0.77 0.77 0.712 0.728 30,060
30th Jul 2025 (Wed) 0.76 0.7781 0.73 0.7306 35,113
29th Jul 2025 (Tue) 0.7595 0.8061 0.75 0.7768 40,414
28th Jul 2025 (Mon) 0.7575 0.7575 0.72 0.7301 21,907
25th Jul 2025 (Fri) 0.7156 0.7777 0.6806 0.768 26,445
24th Jul 2025 (Thu) 0.7651 0.7651 0.7067 0.7115 50,343
23rd Jul 2025 (Wed) 0.7989 0.8214 0.7152 0.7575 103,425
22nd Jul 2025 (Tue) 0.6019 0.7948 0.6001 0.7457 359,244
21st Jul 2025 (Mon) 0.6187 0.6293 0.59 0.5976 51,858
FTSE 100 Latest
Value9,216.67
Change-11.44